Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 9.422 9.427 9.250 9.272 92,096,080 -0.08(-0.83%)
Apr 29, 2010 9.222 9.433 9.222 9.350 121,702,016 +0.18(+2.00%)
Apr 28, 2010 9.133 9.228 9.089 9.167 109,386,152 +0.04(+0.43%)
Apr 27, 2010 9.266 9.344 9.094 9.128 660,931 -0.20(-2.14%)
Apr 26, 2010 9.350 9.411 9.260 9.327 150,521,440 -0.05(-0.53%)
Apr 23, 2010 9.111 9.433 9.094 9.377 177,287,040 +0.24(+2.61%)
Apr 22, 2010 9.150 9.183 9.056 9.139 125,719,704 -0.07(-0.72%)
Apr 21, 2010 9.205 9.327 9.117 9.205 1,003,621 -0.09(-0.95%)
Apr 20, 2010 9.333 9.355 9.277 9.294 69,240 -0.02(-0.18%)
Apr 19, 2010 9.283 9.327 9.205 9.311 118,885,528 -0.01(-0.06%)
Apr 16, 2010 9.416 9.433 9.316 9.316 136,189,568 -0.11(-1.12%)
Apr 15, 2010 9.455 9.516 9.405 9.422 107,481,344 -0.04(-0.47%)
Apr 14, 2010 9.527 9.527 9.394 9.466 172,895,232 -0.06(-0.64%)
Apr 13, 2010 9.544 9.566 9.483 9.527 119,290,664 -0.06(-0.64%)
Apr 12, 2010 9.605 9.610 9.533 9.588 88,799,312 +0.02(+0.23%)
Apr 09, 2010 9.538 9.599 9.521 9.566 79,348,360 +0.06(+0.64%)
Apr 08, 2010 9.466 9.516 9.438 9.505 94,836,256 +0.04(+0.41%)
Apr 07, 2010 9.438 9.494 9.422 9.466 152,444,464 +0.06(+0.65%)
Apr 06, 2010 9.394 9.455 9.350 9.405 139,909,280 +0.04(+0.41%)
Apr 05, 2010 9.505 9.505 9.344 9.366 123,867,696 -0.11(-1.11%)
Apr 01, 2010 9.544 9.472 9.472 9.472 124,637,640 -0.04(-0.41%)
Mar 31, 2010 9.527 9.577 9.477 9.510 106,450,096 -0.06(-0.64%)
Mar 30, 2010 9.605 9.643 9.499 9.571 75,436,880 -0.01(-0.12%)
Mar 29, 2010 9.538 9.616 9.505 9.582 87,885,216 +0.08(+0.82%)
Mar 26, 2010 9.627 9.638 9.483 9.505 97,706,296 -0.14(-1.44%)
Mar 25, 2010 9.838 9.860 9.621 9.643 86,914,040 -0.12(-1.25%)
Mar 24, 2010 9.765 9.821 9.727 9.765 133,444,336 +0.04(+0.40%)
Mar 23, 2010 9.582 9.749 9.538 9.727 133,251,888 +0.30(+3.24%)
Mar 22, 2010 9.427 9.566 9.416 9.422 128,153,104 +0.04(+0.47%)
Mar 19, 2010 9.594 9.594 9.316 9.377 204,202,432 -0.18(-1.86%)
Mar 18, 2010 9.616 9.621 9.494 9.555 91,796,944 +0.01(+0.12%)
Mar 17, 2010 9.571 9.599 9.516 9.544 102,121,808 -0.03(-0.29%)
Mar 16, 2010 9.605 9.638 9.488 9.571 95,868,936 +0.00(+0.00%)
Mar 15, 2010 9.499 9.582 9.499 9.571 79,230,224 +0.10(+1.05%)
Mar 12, 2010 9.533 9.555 9.422 9.472 154,088,448 -0.12(-1.21%)
Mar 11, 2010 9.494 9.605 9.483 9.588 88,561,856 +0.08(+0.82%)
Mar 10, 2010 9.544 9.621 9.488 9.510 101,527,712 -0.04(-0.46%)
Mar 09, 2010 9.577 9.605 9.510 9.555 98,358,744 -0.09(-0.92%)
Mar 08, 2010 9.754 9.760 9.577 9.643 87,868,824 -0.05(-0.51%)
Mar 05, 2010 9.638 9.704 9.555 9.693 116,688,976 +0.08(+0.87%)
Mar 04, 2010 9.605 9.649 9.549 9.610 102,638,056 +0.01(+0.06%)
Mar 03, 2010 9.677 9.757 9.544 9.605 196,673,920 -0.16(-1.59%)
Mar 02, 2010 9.910 9.915 9.732 9.760 116,594,256 -0.08(-0.85%)
Mar 01, 2010 9.765 9.904 9.754 9.843 82,272,408 +0.11(+1.14%)
Feb 26, 2010 9.810 9.876 9.704 9.732 106,822,624 -0.08(-0.79%)
Feb 25, 2010 9.743 9.832 9.666 9.810 96,400,136 -0.07(-0.67%)
Feb 24, 2010 9.838 9.993 9.760 9.876 122,123,480 +0.08(+0.79%)
Feb 23, 2010 9.893 9.948 9.765 9.799 86,329,448 -0.16(-1.56%)
Feb 22, 2010 9.971 10.06 9.860 9.954 104,594,256 -0.02(-0.22%)
Feb 19, 2010 9.882 10.04 9.832 9.976 91,353,920 +0.22(+2.25%)
Feb 18, 2010 9.804 9.843 9.732 9.757 103,001,128 -0.04(-0.42%)
Feb 17, 2010 9.899 9.904 9.721 9.799 105,049,008 -0.03(-0.28%)
Feb 16, 2010 9.960 10.03 9.765 9.826 114,115,328 -0.04(-0.45%)
Feb 12, 2010 9.899 9.871 9.871 9.871 90,780,872 -0.04(-0.39%)
Feb 11, 2010 9.843 9.998 9.771 9.910 98,626,616 +0.07(+0.73%)
Feb 10, 2010 9.937 9.971 9.778 9.838 108,120,752 -0.08(-0.78%)
Feb 09, 2010 9.910 10.06 9.788 9.915 127,991,072 +0.04(+0.39%)
Feb 08, 2010 9.932 9.982 9.826 9.876 100,315,856 -0.08(-0.84%)
Feb 05, 2010 9.932 10.08 9.760 9.960 163,019,024 -0.04(-0.39%)
Feb 04, 2010 10.18 10.23 9.987 9.998 169,908,720 -0.33(-3.17%)
Feb 03, 2010 10.36 10.45 10.21 10.33 205,567,968 -0.25(-2.36%)
Feb 02, 2010 10.37 10.62 10.32 10.57 123,022,496 +0.26(+2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.